Monster Beverage Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	52.500	52.500	51.420	51.650	25.825	21,711,400
2024-05-24	52.800	53.030	52.670	52.700	26.350	14,275,200
2024-05-23	53.100	53.160	52.620	52.640	26.320	13,957,600
2024-05-22	53.380	53.440	53.050	53.100	26.550	13,132,400
2024-05-21	53.750	53.800	53.080	53.380	26.690	11,072,800
2024-05-20	54.190	54.260	53.510	53.580	26.790	12,600,000
2024-05-17	53.930	54.240	53.790	54.110	27.055	10,486,000
2024-05-16	54.170	54.490	54.040	54.090	27.045	8,355,000
2024-05-15	54.650	54.650	54.120	54.240	27.120	11,864,200
2024-05-14	54.730	54.830	53.990	54.480	27.240	22,691,200
2024-05-13	55.620	55.800	54.630	54.720	27.360	9,902,000
2024-05-10	55.080	55.700	54.990	55.460	27.730	7,917,800
2024-05-09	54.420	55.330	54.420	55.200	27.600	8,735,400
2024-05-08	55.260	55.300	54.160	54.300	27.150	13,824,600
2024-05-07	54.540	54.780	54.060	54.670	27.335	17,357,800
2024-05-06	55.000	55.150	53.740	54.220	27.110	20,176,200
2024-05-03	54.670	55.410	52.950	55.000	27.500	24,409,200
2024-05-02	53.830	53.880	53.210	53.390	26.695	12,588,000
2024-05-01	53.030	54.140	52.940	53.540	26.770	14,718,000
2024-04-30	54.030	54.120	53.430	53.450	26.725	11,305,200
2024-04-29	53.340	54.140	53.340	54.130	27.065	8,327,400
2024-04-26	52.610	53.530	52.510	53.370	26.685	8,409,200
2024-04-25	52.280	54.060	51.980	53.150	26.575	14,966,000
2024-04-24	53.090	54.870	53.000	54.330	27.165	13,889,400
2024-04-23	53.440	53.850	53.190	53.730	26.865	11,283,600
2024-04-22	53.540	53.800	53.250	53.600	26.800	8,860,800
2024-04-19	53.450	53.660	52.740	53.140	26.570	20,810,200
2024-04-18	54.250	54.440	53.210	53.460	26.730	9,514,200
2024-04-17	55.080	55.110	53.940	54.250	27.125	11,862,600
2024-04-16	54.270	54.990	53.980	54.690	27.345	12,438,000
2024-04-15	55.360	55.480	53.550	54.110	27.055	17,779,800
2024-04-12	54.410	55.020	54.310	55.010	27.505	11,268,800
2024-04-11	54.930	55.100	54.460	54.730	27.365	9,055,400
2024-04-10	55.100	55.270	54.300	54.810	27.405	12,543,800
2024-04-09	55.910	56.080	55.350	55.750	27.875	7,737,400
2024-04-08	55.900	55.980	55.610	55.650	27.825	8,529,800
2024-04-05	55.920	56.350	55.550	55.900	27.950	9,695,400
2024-04-04	56.180	56.800	55.520	55.750	27.875	11,131,400
2024-04-03	56.680	57.100	55.870	55.950	27.975	9,452,000
2024-04-02	57.740	57.840	56.830	56.900	28.450	11,974,200
2024-04-01	59.560	59.560	57.650	57.740	28.870	10,738,200
2024-03-28	59.710	60.090	59.190	59.280	29.640	8,939,200
2024-03-27	59.680	60.130	59.040	59.200	29.600	6,990,600
2024-03-26	59.300	59.560	59.100	59.320	29.660	5,671,600
2024-03-25	59.570	59.830	58.970	59.090	29.545	7,876,800
2024-03-22	59.790	59.900	59.410	59.500	29.750	6,068,200
2024-03-21	60.240	60.550	59.800	59.880	29.940	6,657,200
2024-03-20	60.810	60.820	59.840	60.140	30.070	6,672,200
2024-03-19	60.940	61.030	60.380	60.540	30.270	6,684,200
2024-03-18	60.700	61.210	60.500	60.790	30.395	7,846,800
2024-03-15	60.000	60.660	59.530	60.450	30.225	16,093,000
2024-03-14	61.000	61.190	60.060	60.300	30.150	7,854,200
2024-03-13	59.920	61.230	59.770	60.850	30.425	11,907,400
2024-03-12	59.130	59.930	58.900	59.820	29.910	7,522,600
2024-03-11	58.870	59.550	58.750	59.160	29.580	6,615,200
2024-03-08	59.190	59.760	58.820	59.180	29.590	8,589,800
2024-03-07	58.460	59.530	58.250	59.380	29.690	9,366,600
2024-03-06	57.910	58.610	57.530	58.310	29.155	12,974,600
2024-03-05	58.460	58.620	57.690	57.890	28.945	11,692,800
2024-03-04	58.860	59.200	58.320	58.500	29.250	13,986,200

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-08-11	2:1
2023-03-28	2:1
2016-11-10	3:1
2012-02-16	2:1
2006-07-10	4:1
2005-08-09	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.